Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.95 | 33.50 | 32.58 | 33.10 | 387,345 | +0.61(+1.88%) |
Apr 29, 2024 | 32.64 | 32.84 | 32.46 | 32.49 | 278,299 | -0.07(-0.21%) |
Apr 26, 2024 | 32.29 | 32.66 | 32.27 | 32.56 | 213,298 | +0.38(+1.18%) |
Apr 25, 2024 | 32.09 | 32.30 | 32.00 | 32.18 | 195,449 | -0.05(-0.16%) |
Apr 24, 2024 | 32.00 | 32.25 | 31.84 | 32.23 | 180,094 | +0.11(+0.34%) |
Apr 23, 2024 | 31.92 | 32.23 | 31.89 | 32.12 | 156,019 | +0.19(+0.60%) |
Apr 22, 2024 | 31.84 | 32.04 | 31.70 | 31.93 | 202,564 | +0.13(+0.41%) |
Apr 19, 2024 | 31.24 | 31.89 | 31.24 | 31.80 | 388,158 | +0.31(+0.98%) |
Apr 18, 2024 | 31.42 | 31.67 | 31.38 | 31.49 | 214,807 | +0.09(+0.29%) |
Apr 17, 2024 | 31.31 | 31.51 | 31.09 | 31.40 | 153,452 | +0.28(+0.89%) |
Apr 16, 2024 | 31.20 | 31.44 | 31.09 | 31.12 | 153,930 | -0.25(-0.79%) |
Apr 15, 2024 | 31.56 | 31.56 | 31.10 | 31.37 | 193,912 | -0.06(-0.19%) |
Apr 12, 2024 | 31.63 | 31.69 | 31.26 | 31.43 | 391,055 | -0.31(-0.97%) |
Apr 11, 2024 | 31.37 | 31.74 | 31.21 | 31.74 | 293,013 | +0.59(+1.88%) |
Apr 10, 2024 | 32.09 | 32.12 | 30.96 | 31.15 | 391,469 | -1.37(-4.22%) |
Apr 09, 2024 | 31.98 | 32.53 | 31.98 | 32.52 | 397,282 | +0.60(+1.87%) |
Apr 08, 2024 | 31.77 | 31.99 | 31.66 | 31.93 | 242,858 | +0.21(+0.66%) |
Apr 05, 2024 | 31.31 | 31.87 | 31.20 | 31.72 | 354,869 | +0.41(+1.30%) |
Apr 04, 2024 | 31.68 | 31.88 | 31.17 | 31.31 | 231,029 | -0.10(-0.32%) |
Apr 03, 2024 | 31.51 | 31.62 | 31.33 | 31.41 | 242,292 | -0.11(-0.35%) |
Apr 02, 2024 | 32.01 | 32.01 | 31.44 | 31.52 | 337,938 | -0.61(-1.89%) |
Apr 01, 2024 | 32.42 | 32.42 | 32.07 | 32.13 | 330,021 | -0.19(-0.58%) |
Mar 28, 2024 | 32.41 | 32.33 | 32.17 | 32.31 | 751,302 | +0.03(+0.09%) |
Mar 27, 2024 | 32.25 | 32.33 | 32.24 | 32.29 | 358,605 | +0.28(+0.87%) |
Mar 26, 2024 | 32.51 | 32.55 | 31.98 | 32.01 | 368,842 | -0.37(-1.14%) |
Mar 25, 2024 | 32.42 | 32.53 | 32.33 | 32.37 | 305,135 | +0.00(+0.00%) |
Mar 22, 2024 | 32.80 | 32.86 | 32.29 | 32.37 | 336,158 | -0.31(-0.94%) |
Mar 21, 2024 | 32.52 | 32.74 | 32.37 | 32.68 | 231,648 | +0.30(+0.92%) |
Mar 20, 2024 | 31.88 | 32.39 | 31.83 | 32.38 | 222,916 | +0.31(+0.96%) |
Mar 19, 2024 | 31.86 | 32.16 | 31.61 | 32.08 | 261,240 | +0.21(+0.65%) |
Mar 18, 2024 | 31.85 | 32.08 | 31.77 | 31.87 | 253,688 | +0.06(+0.19%) |
Mar 15, 2024 | 31.37 | 31.84 | 31.37 | 31.81 | 521,724 | +0.15(+0.47%) |
Mar 14, 2024 | 31.85 | 31.89 | 31.46 | 31.66 | 261,084 | -0.34(-1.05%) |
Mar 13, 2024 | 31.90 | 32.19 | 31.90 | 32.00 | 323,759 | +0.07(+0.22%) |
Mar 12, 2024 | 31.66 | 31.95 | 31.62 | 31.93 | 173,216 | +0.10(+0.31%) |
Mar 11, 2024 | 31.93 | 31.96 | 31.72 | 31.83 | 139,138 | -0.05(-0.15%) |
Mar 08, 2024 | 31.74 | 31.89 | 31.64 | 31.88 | 232,038 | +0.38(+1.19%) |
Mar 07, 2024 | 31.55 | 31.61 | 31.38 | 31.50 | 243,618 | +0.16(+0.50%) |
Mar 06, 2024 | 31.44 | 31.65 | 31.33 | 31.35 | 307,854 | -0.01(-0.03%) |
Mar 05, 2024 | 31.44 | 31.60 | 31.29 | 31.36 | 203,343 | -0.18(-0.56%) |
Mar 04, 2024 | 31.09 | 31.53 | 30.91 | 31.53 | 295,514 | +0.44(+1.43%) |
Mar 01, 2024 | 31.03 | 31.31 | 30.88 | 31.09 | 294,245 | +0.00(+0.00%) |
Feb 29, 2024 | 31.52 | 31.52 | 31.01 | 31.09 | 453,664 | -0.15(-0.47%) |
Feb 28, 2024 | 31.13 | 31.56 | 31.10 | 31.24 | 366,887 | -0.08(-0.25%) |
Feb 27, 2024 | 31.27 | 31.46 | 31.23 | 31.32 | 311,827 | +0.26(+0.83%) |
Feb 26, 2024 | 31.36 | 31.53 | 31.02 | 31.06 | 346,105 | -0.41(-1.29%) |
Feb 23, 2024 | 31.76 | 31.80 | 31.46 | 31.46 | 201,359 | -0.27(-0.84%) |
Feb 22, 2024 | 31.68 | 31.78 | 31.49 | 31.73 | 245,016 | -0.10(-0.31%) |
Feb 21, 2024 | 31.59 | 31.96 | 31.44 | 31.83 | 259,501 | +0.29(+0.91%) |
Feb 20, 2024 | 30.86 | 31.88 | 30.83 | 31.54 | 367,824 | +0.59(+1.92%) |
Feb 16, 2024 | 30.37 | 31.09 | 30.05 | 30.95 | 445,066 | +0.04(+0.13%) |
Feb 15, 2024 | 30.55 | 30.94 | 30.55 | 30.91 | 247,780 | +0.48(+1.58%) |
Feb 14, 2024 | 30.39 | 30.58 | 30.22 | 30.43 | 228,259 | +0.26(+0.85%) |
Feb 13, 2024 | 30.03 | 30.31 | 29.81 | 30.17 | 580,324 | -0.49(-1.60%) |
Feb 12, 2024 | 30.55 | 30.82 | 30.48 | 30.67 | 386,534 | +0.19(+0.61%) |
Feb 09, 2024 | 30.05 | 30.48 | 29.88 | 30.48 | 265,601 | +0.38(+1.27%) |
Feb 08, 2024 | 29.76 | 30.18 | 29.76 | 30.10 | 284,313 | +0.32(+1.09%) |
Feb 07, 2024 | 29.96 | 30.06 | 29.76 | 29.77 | 255,934 | -0.21(-0.69%) |
Feb 06, 2024 | 29.96 | 30.20 | 29.89 | 29.98 | 295,456 | +0.02(+0.07%) |
Feb 05, 2024 | 30.22 | 30.22 | 29.96 | 29.96 | 280,075 | -0.44(-1.45%) |
Feb 02, 2024 | 30.58 | 30.67 | 30.11 | 30.40 | 281,341 | -0.51(-1.65%) |
Feb 01, 2024 | 30.67 | 30.95 | 30.40 | 30.91 | 278,975 | +0.29(+0.96%) |
Jan 31, 2024 | 31.53 | 31.56 | 30.61 | 30.62 | 551,087 | -0.85(-2.72%) |
Jan 30, 2024 | 31.46 | 31.57 | 31.18 | 31.47 | 202,214 | -0.10(-0.31%) |
Jan 29, 2024 | 31.39 | 31.66 | 31.28 | 31.57 | 231,457 | +0.15(+0.47%) |
Jan 26, 2024 | 31.46 | 31.57 | 31.23 | 31.42 | 246,270 | +0.15(+0.47%) |
Jan 25, 2024 | 31.35 | 31.50 | 31.13 | 31.27 | 221,728 | +0.33(+1.08%) |
Jan 24, 2024 | 31.52 | 31.53 | 30.87 | 30.94 | 258,889 | -0.32(-1.04%) |
Jan 23, 2024 | 31.60 | 31.62 | 31.11 | 31.26 | 175,380 | -0.16(-0.50%) |
Jan 22, 2024 | 31.38 | 31.62 | 31.27 | 31.42 | 256,923 | +0.13(+0.41%) |
Jan 19, 2024 | 31.10 | 31.33 | 30.81 | 31.29 | 308,486 | +0.37(+1.20%) |
Jan 18, 2024 | 31.24 | 31.40 | 30.67 | 30.92 | 363,886 | -0.21(-0.69%) |
Jan 17, 2024 | 31.93 | 32.20 | 31.05 | 31.14 | 323,737 | -1.04(-3.22%) |
Jan 16, 2024 | 32.07 | 32.37 | 32.05 | 32.17 | 322,650 | +0.00(+0.00%) |
Jan 12, 2024 | 32.00 | 32.18 | 31.90 | 32.17 | 234,226 | +0.43(+1.35%) |
Jan 11, 2024 | 31.53 | 31.74 | 31.42 | 31.74 | 211,445 | +0.13(+0.40%) |
Jan 10, 2024 | 31.31 | 31.67 | 31.30 | 31.62 | 164,435 | +0.28(+0.90%) |
Jan 09, 2024 | 31.17 | 31.53 | 31.10 | 31.33 | 314,443 | +0.04(+0.12%) |
Jan 08, 2024 | 31.10 | 31.34 | 31.02 | 31.29 | 308,369 | +0.27(+0.88%) |
Jan 05, 2024 | 31.18 | 31.38 | 30.99 | 31.02 | 274,982 | -0.35(-1.12%) |
Jan 04, 2024 | 31.38 | 31.43 | 31.24 | 31.37 | 306,028 | +0.15(+0.47%) |
Jan 03, 2024 | 31.45 | 31.55 | 31.09 | 31.23 | 335,199 | -0.28(-0.90%) |
Jan 02, 2024 | 31.25 | 31.64 | 31.25 | 31.51 | 364,490 | +0.15(+0.47%) |
Dec 29, 2023 | 31.81 | 31.85 | 31.35 | 31.36 | 272,238 | -0.55(-1.71%) |
Dec 28, 2023 | 31.76 | 32.01 | 31.76 | 31.91 | 218,757 | +0.13(+0.40%) |
Dec 27, 2023 | 31.66 | 31.85 | 31.62 | 31.78 | 209,088 | +0.13(+0.40%) |
Dec 26, 2023 | 31.79 | 31.91 | 31.62 | 31.66 | 196,063 | -0.12(-0.37%) |
Dec 22, 2023 | 31.98 | 32.20 | 31.74 | 31.77 | 247,745 | -0.01(-0.03%) |
Dec 21, 2023 | 32.16 | 32.16 | 31.66 | 31.78 | 326,314 | -0.19(-0.58%) |
Dec 20, 2023 | 32.16 | 32.53 | 31.96 | 31.97 | 422,472 | -0.21(-0.67%) |
Dec 19, 2023 | 32.11 | 32.40 | 31.99 | 32.18 | 393,826 | +0.17(+0.55%) |
Dec 18, 2023 | 32.47 | 32.51 | 32.01 | 32.01 | 330,904 | -0.40(-1.23%) |
Dec 15, 2023 | 32.72 | 33.04 | 32.37 | 32.41 | 1,014,317 | -0.52(-1.59%) |
Dec 14, 2023 | 32.95 | 33.46 | 32.76 | 32.93 | 406,691 | +0.20(+0.62%) |
Dec 13, 2023 | 32.13 | 33.03 | 32.10 | 32.73 | 462,016 | +0.57(+1.78%) |
Dec 12, 2023 | 32.28 | 32.30 | 32.09 | 32.15 | 160,836 | -0.06(-0.18%) |
Dec 11, 2023 | 32.18 | 32.35 | 32.09 | 32.21 | 183,719 | +0.07(+0.21%) |
Dec 08, 2023 | 32.16 | 32.40 | 32.09 | 32.14 | 195,262 | -0.13(-0.39%) |
Dec 07, 2023 | 32.23 | 32.42 | 32.18 | 32.27 | 218,598 | +0.12(+0.36%) |
Dec 06, 2023 | 32.52 | 32.69 | 32.07 | 32.15 | 217,319 | -0.22(-0.69%) |
Dec 05, 2023 | 32.38 | 32.50 | 32.15 | 32.38 | 245,340 | +0.00(+0.00%) |
Dec 04, 2023 | 31.99 | 32.47 | 31.99 | 32.38 | 241,888 | +0.19(+0.60%) |
Dec 01, 2023 | 31.64 | 32.23 | 31.61 | 32.18 | 438,957 | +0.51(+1.62%) |
Nov 30, 2023 | 31.55 | 31.75 | 31.27 | 31.67 | 403,242 | +0.18(+0.59%) |
Nov 29, 2023 | 31.60 | 31.82 | 31.39 | 31.48 | 215,273 | -0.01(-0.03%) |
Nov 28, 2023 | 31.48 | 31.62 | 31.28 | 31.49 | 224,843 | -0.07(-0.22%) |
Nov 27, 2023 | 31.49 | 31.68 | 31.45 | 31.56 | 177,725 | -0.02(-0.06%) |
Nov 24, 2023 | 31.43 | 31.65 | 31.41 | 31.58 | 93,791 | +0.11(+0.34%) |
Nov 22, 2023 | 31.57 | 31.76 | 31.37 | 31.47 | 134,540 | +0.14(+0.43%) |
Nov 21, 2023 | 31.65 | 31.65 | 31.29 | 31.34 | 138,099 | -0.35(-1.10%) |
Nov 20, 2023 | 31.55 | 31.75 | 31.40 | 31.69 | 171,683 | +0.14(+0.43%) |
Nov 17, 2023 | 31.67 | 31.83 | 31.48 | 31.55 | 257,706 | +0.05(+0.15%) |
Nov 16, 2023 | 31.70 | 31.77 | 31.48 | 31.50 | 201,894 | -0.19(-0.61%) |
Nov 15, 2023 | 31.90 | 32.14 | 31.61 | 31.70 | 232,897 | -0.25(-0.79%) |
Nov 14, 2023 | 31.41 | 31.96 | 31.31 | 31.95 | 362,693 | +1.12(+3.63%) |
Nov 13, 2023 | 30.36 | 30.85 | 30.30 | 30.83 | 209,887 | +0.33(+1.08%) |
Nov 10, 2023 | 30.53 | 30.63 | 30.21 | 30.50 | 262,366 | +0.07(+0.22%) |
Nov 09, 2023 | 30.62 | 30.86 | 30.36 | 30.43 | 217,611 | +0.04(+0.13%) |
Nov 08, 2023 | 30.45 | 30.59 | 30.13 | 30.39 | 178,480 | -0.06(-0.19%) |
Nov 07, 2023 | 30.80 | 31.07 | 30.35 | 30.45 | 149,969 | -0.50(-1.62%) |
Nov 06, 2023 | 30.98 | 31.12 | 30.79 | 30.95 | 244,390 | -0.18(-0.59%) |
Nov 03, 2023 | 31.54 | 31.72 | 31.08 | 31.14 | 273,760 | +0.01(+0.03%) |
Nov 02, 2023 | 30.94 | 31.26 | 30.89 | 31.13 | 194,265 | +0.51(+1.67%) |
Nov 01, 2023 | 30.58 | 30.64 | 30.24 | 30.62 | 218,744 | +0.11(+0.35%) |
Oct 31, 2023 | 30.50 | 30.61 | 30.27 | 30.51 | 277,017 | +0.21(+0.70%) |
Oct 30, 2023 | 29.78 | 30.46 | 29.78 | 30.30 | 325,399 | +0.71(+2.41%) |
Oct 27, 2023 | 30.08 | 30.35 | 29.44 | 29.58 | 284,870 | -0.45(-1.51%) |
Oct 26, 2023 | 30.24 | 30.47 | 29.98 | 30.04 | 144,580 | -0.10(-0.32%) |
Oct 25, 2023 | 30.31 | 30.50 | 30.08 | 30.13 | 129,834 | -0.25(-0.83%) |
Oct 24, 2023 | 30.03 | 30.45 | 30.03 | 30.38 | 147,635 | +0.43(+1.45%) |
Oct 23, 2023 | 30.17 | 30.46 | 29.94 | 29.95 | 202,921 | -0.43(-1.43%) |
Oct 20, 2023 | 30.65 | 30.86 | 30.36 | 30.38 | 355,551 | -0.13(-0.41%) |
Oct 19, 2023 | 30.86 | 31.10 | 30.49 | 30.51 | 258,341 | -0.53(-1.70%) |
Oct 18, 2023 | 31.22 | 31.37 | 31.02 | 31.04 | 162,687 | -0.34(-1.07%) |
Oct 17, 2023 | 31.12 | 31.63 | 31.12 | 31.37 | 242,037 | +0.07(+0.21%) |
Oct 16, 2023 | 31.14 | 31.39 | 30.88 | 31.31 | 205,508 | +0.30(+0.96%) |
Oct 13, 2023 | 31.21 | 31.21 | 30.88 | 31.01 | 183,119 | -0.07(-0.22%) |
Oct 12, 2023 | 31.35 | 31.37 | 31.05 | 31.08 | 214,972 | -0.36(-1.16%) |
Oct 11, 2023 | 31.09 | 31.45 | 31.02 | 31.44 | 222,624 | +0.54(+1.74%) |
Oct 10, 2023 | 30.84 | 31.20 | 30.84 | 30.90 | 161,188 | -0.04(-0.12%) |
Oct 09, 2023 | 30.41 | 31.16 | 30.41 | 30.94 | 167,358 | +0.51(+1.67%) |
Oct 06, 2023 | 30.48 | 30.67 | 30.30 | 30.43 | 365,192 | -0.18(-0.60%) |
Oct 05, 2023 | 30.36 | 30.94 | 30.36 | 30.62 | 285,307 | +0.30(+0.98%) |
Oct 04, 2023 | 29.88 | 30.37 | 29.71 | 30.32 | 188,582 | +0.58(+1.94%) |
Oct 03, 2023 | 30.46 | 30.46 | 29.67 | 29.74 | 339,564 | -0.48(-1.59%) |
Oct 02, 2023 | 30.71 | 30.92 | 29.94 | 30.22 | 276,560 | -0.60(-1.96%) |
Sep 29, 2023 | 31.04 | 31.14 | 30.54 | 30.83 | 269,291 | +0.12(+0.37%) |
Sep 28, 2023 | 29.82 | 30.88 | 29.74 | 30.71 | 375,247 | +1.23(+4.17%) |
Sep 27, 2023 | 29.93 | 30.18 | 29.48 | 29.48 | 218,731 | -0.29(-0.97%) |
Sep 26, 2023 | 30.23 | 30.41 | 29.75 | 29.77 | 215,417 | -0.59(-1.96%) |
Sep 25, 2023 | 30.12 | 30.40 | 30.16 | 30.37 | 157,775 | +0.22(+0.73%) |
Sep 22, 2023 | 30.31 | 30.53 | 30.14 | 30.14 | 192,433 | -0.12(-0.41%) |
Sep 21, 2023 | 30.44 | 30.57 | 30.20 | 30.27 | 278,158 | -0.36(-1.16%) |
Sep 20, 2023 | 30.60 | 30.87 | 30.48 | 30.62 | 207,590 | +0.04(+0.13%) |
Sep 19, 2023 | 30.46 | 30.71 | 30.45 | 30.59 | 225,952 | +0.13(+0.44%) |
Sep 18, 2023 | 30.49 | 30.56 | 30.25 | 30.45 | 245,619 | +0.06(+0.19%) |
Sep 15, 2023 | 30.58 | 30.79 | 30.33 | 30.40 | 1,408,360 | -0.35(-1.15%) |
Sep 14, 2023 | 30.75 | 30.95 | 30.61 | 30.75 | 210,164 | +0.24(+0.78%) |
Sep 13, 2023 | 30.82 | 30.89 | 30.44 | 30.51 | 187,944 | -0.20(-0.65%) |
Sep 12, 2023 | 30.56 | 30.72 | 30.38 | 30.71 | 183,491 | +0.15(+0.50%) |
Sep 11, 2023 | 30.85 | 30.85 | 30.38 | 30.56 | 189,279 | +0.06(+0.19%) |
Sep 08, 2023 | 30.14 | 30.70 | 30.14 | 30.50 | 222,736 | +0.17(+0.57%) |
Sep 07, 2023 | 30.49 | 30.59 | 30.27 | 30.33 | 200,384 | -0.16(-0.53%) |
Sep 06, 2023 | 30.55 | 30.63 | 30.15 | 30.49 | 206,618 | -0.07(-0.22%) |
Sep 05, 2023 | 31.14 | 31.25 | 30.34 | 30.56 | 373,997 | -0.80(-2.55%) |
Sep 01, 2023 | 31.42 | 31.71 | 31.24 | 31.36 | 168,457 | +0.02(+0.06%) |
Aug 31, 2023 | 31.57 | 31.57 | 31.08 | 31.34 | 304,899 | -0.18(-0.57%) |
Aug 30, 2023 | 31.22 | 31.57 | 31.07 | 31.52 | 329,628 | +0.31(+0.98%) |
Aug 29, 2023 | 31.08 | 31.25 | 30.76 | 31.22 | 124,558 | +0.24(+0.77%) |
Aug 28, 2023 | 30.59 | 31.09 | 30.57 | 30.98 | 136,549 | +0.36(+1.18%) |
Aug 25, 2023 | 30.53 | 30.78 | 30.35 | 30.61 | 120,580 | +0.19(+0.63%) |
Aug 24, 2023 | 30.62 | 30.88 | 30.41 | 30.42 | 174,671 | -0.22(-0.72%) |
Aug 23, 2023 | 30.29 | 30.66 | 30.10 | 30.64 | 198,191 | +0.52(+1.74%) |
Aug 22, 2023 | 30.14 | 30.29 | 29.95 | 30.12 | 146,472 | +0.05(+0.16%) |
Aug 21, 2023 | 30.14 | 30.26 | 29.89 | 30.07 | 203,735 | -0.12(-0.41%) |
Aug 18, 2023 | 30.06 | 30.54 | 30.06 | 30.19 | 192,354 | +0.01(+0.03%) |
Aug 17, 2023 | 30.66 | 30.86 | 30.16 | 30.19 | 245,132 | -0.37(-1.21%) |
Aug 16, 2023 | 31.10 | 31.33 | 30.53 | 30.55 | 197,968 | -0.49(-1.59%) |
Aug 15, 2023 | 31.41 | 31.52 | 30.99 | 31.05 | 159,374 | -0.49(-1.56%) |
Aug 14, 2023 | 31.85 | 31.93 | 31.36 | 31.54 | 178,200 | -0.45(-1.39%) |
Aug 11, 2023 | 31.88 | 32.07 | 31.87 | 31.99 | 115,891 | +0.03(+0.09%) |
Aug 10, 2023 | 32.21 | 32.36 | 31.81 | 31.96 | 148,777 | -0.12(-0.38%) |
Aug 09, 2023 | 32.71 | 32.74 | 31.92 | 32.08 | 205,180 | -0.71(-2.17%) |
Aug 08, 2023 | 32.72 | 32.89 | 32.28 | 32.79 | 155,873 | -0.12(-0.37%) |
Aug 07, 2023 | 31.99 | 32.98 | 31.95 | 32.92 | 228,432 | +0.95(+2.97%) |
Aug 04, 2023 | 31.83 | 32.31 | 31.80 | 31.97 | 154,059 | +0.04(+0.12%) |
Aug 03, 2023 | 31.62 | 32.01 | 31.18 | 31.93 | 200,782 | +0.12(+0.39%) |
Aug 02, 2023 | 31.85 | 31.90 | 31.59 | 31.81 | 229,597 | -0.09(-0.27%) |
Aug 01, 2023 | 31.70 | 31.96 | 31.41 | 31.89 | 194,961 | +0.08(+0.24%) |
Jul 31, 2023 | 32.61 | 32.78 | 31.24 | 31.82 | 752,978 | -0.79(-2.41%) |
Jul 28, 2023 | 32.80 | 33.28 | 32.33 | 32.60 | 347,086 | -0.76(-2.27%) |
Jul 27, 2023 | 33.66 | 33.78 | 33.30 | 33.36 | 294,773 | -0.30(-0.90%) |
Jul 26, 2023 | 33.65 | 33.86 | 33.47 | 33.66 | 214,079 | +0.06(+0.17%) |
Jul 25, 2023 | 33.44 | 33.82 | 33.38 | 33.61 | 289,612 | +0.09(+0.25%) |
Jul 24, 2023 | 33.29 | 33.63 | 33.25 | 33.52 | 155,708 | +0.34(+1.03%) |
Jul 21, 2023 | 33.36 | 33.36 | 32.96 | 33.18 | 242,143 | -0.14(-0.43%) |
Jul 20, 2023 | 32.90 | 33.33 | 32.65 | 33.32 | 203,657 | +0.46(+1.41%) |
Jul 19, 2023 | 32.53 | 32.88 | 32.45 | 32.86 | 266,791 | +0.47(+1.46%) |
Jul 18, 2023 | 32.12 | 32.42 | 31.96 | 32.39 | 208,324 | +0.22(+0.67%) |
Jul 17, 2023 | 32.31 | 32.35 | 31.98 | 32.17 | 293,075 | -0.08(-0.23%) |
Jul 14, 2023 | 32.19 | 32.47 | 31.94 | 32.25 | 237,212 | +0.06(+0.18%) |
Jul 13, 2023 | 32.05 | 32.25 | 32.02 | 32.19 | 177,862 | +0.17(+0.53%) |
Jul 12, 2023 | 32.25 | 32.47 | 31.97 | 32.02 | 191,355 | +0.03(+0.09%) |
Jul 11, 2023 | 31.30 | 32.03 | 31.30 | 31.99 | 179,096 | +0.72(+2.29%) |
Jul 10, 2023 | 31.02 | 31.39 | 30.92 | 31.27 | 234,037 | +0.25(+0.82%) |
Jul 07, 2023 | 31.03 | 31.36 | 31.01 | 31.02 | 244,647 | +0.00(+0.00%) |
Jul 06, 2023 | 31.03 | 31.13 | 30.48 | 31.02 | 218,428 | -0.42(-1.35%) |
Jul 05, 2023 | 31.51 | 31.93 | 31.19 | 31.44 | 242,388 | -0.06(-0.18%) |
Jul 03, 2023 | 31.20 | 31.61 | 31.20 | 31.50 | 114,431 | +0.37(+1.18%) |
Jun 30, 2023 | 31.90 | 31.90 | 30.65 | 31.13 | 362,384 | -0.32(-1.02%) |
Jun 29, 2023 | 31.07 | 31.55 | 31.07 | 31.45 | 129,799 | +0.33(+1.06%) |
Jun 28, 2023 | 31.24 | 31.32 | 30.93 | 31.12 | 177,926 | -0.23(-0.72%) |
Jun 27, 2023 | 31.27 | 31.59 | 31.12 | 31.35 | 203,972 | +0.03(+0.09%) |
Jun 26, 2023 | 30.48 | 31.35 | 30.48 | 31.32 | 359,968 | +0.86(+2.82%) |
Jun 23, 2023 | 30.74 | 31.01 | 30.28 | 30.46 | 455,832 | -0.46(-1.49%) |
Jun 22, 2023 | 31.42 | 31.42 | 30.81 | 30.93 | 233,544 | -0.40(-1.26%) |
Jun 21, 2023 | 31.49 | 31.58 | 31.13 | 31.32 | 206,346 | -0.28(-0.89%) |
Jun 20, 2023 | 31.97 | 31.99 | 31.45 | 31.60 | 200,094 | -0.29(-0.91%) |
Jun 16, 2023 | 32.23 | 32.31 | 31.75 | 31.90 | 419,495 | -0.21(-0.64%) |
Jun 15, 2023 | 31.90 | 32.10 | 31.69 | 32.10 | 158,043 | +0.18(+0.56%) |
Jun 14, 2023 | 31.72 | 32.19 | 31.69 | 31.92 | 208,978 | +0.27(+0.86%) |
Jun 13, 2023 | 31.39 | 31.87 | 31.29 | 31.65 | 241,986 | +0.15(+0.48%) |
Jun 12, 2023 | 31.48 | 31.62 | 31.24 | 31.50 | 146,300 | +0.09(+0.30%) |
Jun 09, 2023 | 31.59 | 31.59 | 31.22 | 31.41 | 145,607 | -0.26(-0.83%) |
Jun 08, 2023 | 31.82 | 31.82 | 31.44 | 31.67 | 153,188 | -0.25(-0.79%) |
Jun 07, 2023 | 31.33 | 32.02 | 31.33 | 31.92 | 218,228 | +0.79(+2.53%) |
Jun 06, 2023 | 30.73 | 31.28 | 30.57 | 31.14 | 203,163 | +0.59(+1.93%) |
Jun 05, 2023 | 30.80 | 30.89 | 30.42 | 30.55 | 154,577 | -0.38(-1.24%) |
Jun 02, 2023 | 30.70 | 31.02 | 30.54 | 30.93 | 173,874 | +0.66(+2.17%) |
Jun 01, 2023 | 30.11 | 30.71 | 29.92 | 30.27 | 190,902 | +0.17(+0.56%) |
May 31, 2023 | 29.47 | 30.16 | 29.47 | 30.10 | 554,466 | +0.72(+2.46%) |
May 30, 2023 | 29.31 | 29.63 | 29.31 | 29.38 | 170,911 | +0.11(+0.38%) |
May 26, 2023 | 29.17 | 29.36 | 28.94 | 29.27 | 224,352 | +0.11(+0.39%) |
May 25, 2023 | 29.55 | 29.81 | 29.04 | 29.16 | 222,561 | -0.41(-1.40%) |
May 24, 2023 | 30.37 | 30.37 | 29.55 | 29.57 | 217,812 | -0.82(-2.68%) |
May 23, 2023 | 30.10 | 30.94 | 30.06 | 30.39 | 237,300 | +0.34(+1.12%) |
May 22, 2023 | 30.34 | 30.45 | 29.98 | 30.05 | 175,623 | -0.24(-0.80%) |
May 19, 2023 | 30.73 | 30.84 | 30.06 | 30.29 | 289,856 | -0.13(-0.43%) |
May 18, 2023 | 30.69 | 30.93 | 30.32 | 30.42 | 229,597 | -0.40(-1.30%) |
May 17, 2023 | 30.63 | 30.94 | 30.43 | 30.82 | 149,837 | +0.26(+0.85%) |
May 16, 2023 | 31.28 | 31.28 | 30.56 | 30.56 | 117,463 | -0.72(-2.29%) |
May 15, 2023 | 31.50 | 31.61 | 31.26 | 31.28 | 186,606 | -0.09(-0.30%) |
May 12, 2023 | 31.54 | 31.59 | 31.22 | 31.37 | 134,230 | -0.19(-0.59%) |
May 11, 2023 | 31.13 | 31.58 | 30.94 | 31.56 | 150,909 | +0.10(+0.33%) |
May 10, 2023 | 31.24 | 31.61 | 30.94 | 31.46 | 173,094 | +0.36(+1.17%) |
May 09, 2023 | 31.19 | 31.21 | 30.76 | 31.09 | 160,013 | -0.20(-0.63%) |
May 08, 2023 | 31.21 | 31.56 | 30.98 | 31.29 | 164,185 | +0.08(+0.27%) |
May 05, 2023 | 31.38 | 31.49 | 30.92 | 31.21 | 195,210 | +0.18(+0.57%) |
May 04, 2023 | 30.81 | 31.52 | 30.50 | 31.03 | 324,843 | +0.06(+0.18%) |
May 03, 2023 | 30.16 | 31.24 | 30.16 | 30.97 | 325,945 | +0.87(+2.88%) |
May 02, 2023 | 31.05 | 31.12 | 30.07 | 30.11 | 307,458 | -1.03(-3.32%) |